Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pintec Technology Holdings Ltd ADR (NQ: PT )

1.160 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 1.680 1.760 1.478 1.710 7,462 +0.03(+1.80%)
May 27, 2022 1.570 1.680 1.570 1.680 9,037 +0.12(+7.69%)
May 26, 2022 1.550 1.590 1.550 1.560 2,227 +0.04(+2.63%)
May 25, 2022 1.410 1.540 1.390 1.520 16,878 +0.10(+7.42%)
May 24, 2022 1.490 1.559 1.380 1.415 15,504 -0.15(-9.54%)
May 23, 2022 1.580 1.580 1.550 1.564 9,107 -0.04(-2.23%)
May 20, 2022 1.570 1.675 1.570 1.600 11,782 +0.00(+0.00%)
May 19, 2022 1.640 1.655 1.600 1.600 6,510 +0.00(+0.00%)
May 18, 2022 1.760 1.765 1.540 1.600 18,334 -0.10(-5.88%)
May 17, 2022 1.650 1.940 1.650 1.700 73,393 -0.01(-0.58%)
May 16, 2022 1.740 1.890 1.680 1.710 126,100 -0.59(-25.65%)
May 13, 2022 2.200 2.454 1.937 2.300 70,609 +0.25(+12.30%)
May 12, 2022 2.000 2.100 1.900 2.048 22,561 +0.10(+5.03%)
May 11, 2022 2.095 2.200 1.950 1.950 29,659 -0.28(-12.36%)
May 10, 2022 2.300 2.500 2.050 2.225 13,296 +0.08(+3.63%)
May 09, 2022 2.550 2.650 2.100 2.147 59,114 -0.55(-20.33%)
May 06, 2022 2.733 2.750 2.576 2.695 7,921 -0.01(-0.19%)
May 05, 2022 2.913 3.000 2.650 2.700 9,893 -0.13(-4.59%)
May 04, 2022 2.900 2.900 2.650 2.830 13,223 +0.17(+6.33%)
May 03, 2022 2.905 3.137 2.550 2.662 10,725 -0.40(-12.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.